We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18 | 2.42587601078 | 742 | 760 | 735 | 301944 | 750.05011065 | DE |
| 4 | 18 | 2.42587601078 | 742 | 760 | 711 | 329784 | 738.74751993 | DE |
| 12 | 35 | 4.8275862069 | 725 | 760 | 675 | 534544 | 719.02787443 | DE |
| 26 | 120 | 18.75 | 640 | 775 | 616 | 506591 | 717.58475871 | DE |
| 52 | 291.8 | 62.3237932507 | 468.2 | 775 | 432 | 444940 | 620.72613465 | DE |
| 156 | 103 | 15.6773211568 | 657 | 775 | 360.8 | 486260 | 555.59568257 | DE |
| 260 | 413 | 119.020172911 | 347 | 775 | 111 | 828439 | 487.07047307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 760 | 3 | 0.40 | 751 | 760 | 751 | 330255 |
| 1739554200 | 757 | 12 | 1.61 | 743 | 759 | 742 | 340635 |
| 1739467800 | 745 | -8 | -1.06 | 756 | 759 | 745 | 253209 |
| 1739381400 | 753 | 13 | 1.76 | 750 | 755 | 743 | 528143 |
| 1739295000 | 740 | -7 | -0.94 | 735 | 748 | 735 | 209140 |
| 1739208600 | 747 | 10 | 1.36 | 742 | 749 | 738 | 178592 |
| 1738949400 | 737 | -6 | -0.81 | 743 | 745 | 735 | 348800 |
| 1738863000 | 743 | 5 | 0.68 | 737 | 747 | 737 | 261986 |
| 1738776600 | 738 | 3 | 0.41 | 721 | 740 | 721 | 236282 |
| 1738690200 | 735 | -4 | -0.54 | 716 | 744 | 716 | 406505 |
| 1738603800 | 739 | 4 | 0.54 | 720 | 739 | 720 | 362629 |
| 1738344600 | 735 | -5 | -0.68 | 739 | 749 | 734 | 584286 |
| 1738258200 | 740 | 7 | 0.95 | 735 | 740 | 735 | 363454 |
| 1738171800 | 733 | -9 | -1.21 | 740 | 743 | 732 | 303278 |
| 1738085400 | 742 | 22 | 3.06 | 720 | 742 | 720 | 321699 |
| 1737999000 | 720 | -1 | -0.14 | 717 | 724 | 711 | 342226 |
| 1737739800 | 721 | -14 | -1.90 | 734 | 742 | 720 | 259115 |
| 1737653400 | 735 | -3 | -0.41 | 737 | 740 | 733 | 309773 |
| 1737567000 | 738 | 0 | 0.00 | 741 | 745 | 732 | 430830 |
| 1737480600 | 738 | 3 | 0.41 | 740 | 740 | 732 | 349682 |
| 1737394200 | 735 | 0 | 0.00 | 742 | 742 | 731 | 205413 |
| 1737135000 | 735 | 5 | 0.68 | 716 | 740 | 716 | 1152825 |
| 1737048600 | 730 | 8 | 1.11 | 729 | 731 | 715 | 742895 |
| 1736962200 | 722 | 13 | 1.83 | 712 | 722 | 710 | 647897 |
| 1736875800 | 709 | 7 | 1.00 | 715 | 715 | 698 | 252748 |
| 1736789400 | 702 | -3 | -0.43 | 704 | 714 | 696 | 548194 |
| 1736530200 | 705 | 19 | 2.77 | 678 | 705 | 678 | 7065737 |
| 1736443800 | 686 | 0 | 0.00 | 680 | 689 | 675 | 1138256 |
| 1736357400 | 686 | -15 | -2.14 | 701 | 702 | 683 | 584275 |
| 1736271000 | 701 | -11 | -1.54 | 705 | 710 | 701 | 1309283 |
| 1736184600 | 712 | 3 | 0.42 | 710 | 724 | 706 | 1121853 |
| 1735925400 | 709 | -3 | -0.42 | 710 | 710 | 705 | 162484 |
| 1735839000 | 712 | -3 | -0.42 | 712 | 717 | 708 | 194645 |
| 1735666200 | 715 | 5 | 0.70 | 715 | 715 | 710 | 56588 |
| 1735579800 | 710 | -5 | -0.70 | 707 | 711 | 705 | 195331 |
| 1735320600 | 715 | 1 | 0.14 | 705 | 715 | 705 | 118403 |
| 1735061400 | 714 | 4 | 0.56 | 720 | 720 | 707 | 195225 |
| 1734975000 | 710 | -1 | -0.14 | 719 | 719 | 705 | 363123 |
| 1734715800 | 711 | -7 | -0.97 | 711 | 719 | 711 | 2724404 |
| 1734629400 | 718 | -13 | -1.78 | 739 | 739 | 718 | 691812 |
| 1734543000 | 731 | 5 | 0.69 | 728 | 731 | 726 | 273452 |
| 1734456600 | 726 | -10 | -1.36 | 732 | 733 | 726 | 261402 |
| 1734370200 | 736 | -2 | -0.27 | 746 | 746 | 732 | 155520 |
| 1734111000 | 738 | -2 | -0.27 | 738 | 746 | 737 | 123008 |
| 1734024600 | 740 | -9 | -1.20 | 730 | 750 | 730 | 177191 |
| 1733938200 | 749 | 10 | 1.35 | 747 | 755 | 734 | 739620 |
| 1733851800 | 739 | 8 | 1.09 | 746 | 746 | 730 | 161723 |
| 1733765400 | 731 | -13 | -1.75 | 745 | 748 | 726 | 222772 |
| 1733506200 | 744 | 14 | 1.92 | 716 | 745 | 716 | 479365 |
| 1733419800 | 730 | 0 | 0.00 | 734 | 734 | 727 | 317680 |
| 1733333400 | 730 | 0 | 0.00 | 729 | 733 | 724 | 333997 |
| 1733247000 | 730 | 13 | 1.81 | 716 | 732 | 716 | 227822 |
| 1733160600 | 717 | -12 | -1.65 | 736 | 736 | 717 | 166400 |
| 1732901400 | 729 | -4 | -0.55 | 739 | 739 | 727 | 142201 |
| 1732815000 | 733 | 2 | 0.27 | 733 | 735 | 729 | 122212 |
| 1732728600 | 731 | 8 | 1.11 | 730 | 734 | 720 | 161593 |
| 1732642200 | 723 | -7 | -0.96 | 732 | 732 | 723 | 145022 |
| 1732555800 | 730 | 5 | 0.69 | 725 | 730 | 720 | 396364 |
| 1732296600 | 725 | 2 | 0.28 | 719 | 729 | 719 | 183709 |
| 1732210200 | 723 | 2 | 0.28 | 710 | 725 | 710 | 351608 |
| 1732123800 | 721 | -7 | -0.96 | 723 | 730 | 720 | 283972 |
| 1732037400 | 728 | -5 | -0.68 | 733 | 738 | 719 | 226671 |
| 1731951000 | 733 | 6 | 0.83 | 727 | 733 | 727 | 222505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
